Ratos AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	38.210	38.540	38.140	38.210	36.776	3,309
2024-06-07	38.350	38.780	38.300	38.340	36.901	5,698
2024-06-06	38.240	38.240	38.240	38.240	36.804	0
2024-06-05	39.040	39.060	38.240	38.240	36.804	5,193
2024-06-04	38.980	39.040	38.680	38.980	37.517	3,943
2024-06-03	39.380	39.380	39.040	39.170	37.700	5,998
2024-05-31	39.380	39.700	39.100	39.380	37.902	1,430
2024-05-30	38.870	39.520	38.740	39.360	37.882	24,292
2024-05-29	39.580	39.580	38.840	38.850	37.392	11,787
2024-05-28	40.280	40.280	39.680	39.690	38.200	6,569
2024-05-24	40.310	41.000	40.260	40.310	38.797	3,825
2024-05-23	40.380	40.760	40.340	40.340	38.826	5,864
2024-05-22	39.740	40.760	39.740	40.260	38.749	11,667
2024-05-21	39.640	39.900	39.460	39.630	38.142	6,907
2024-05-20	39.080	39.810	39.040	39.810	38.316	3,375
2024-05-17	39.220	39.400	38.960	39.220	37.748	5,227
2024-05-16	39.350	39.600	39.340	39.350	37.873	5,253
2024-05-15	39.380	39.460	38.960	39.450	37.969	3,217
2024-05-14	38.570	39.340	38.460	39.250	37.777	4,304
2024-05-13	38.080	38.760	38.080	38.650	37.199	16,550
2024-05-10	38.110	38.110	37.720	38.110	36.679	16,039
2024-05-09	38.270	38.270	38.270	38.270	36.833	0
2024-05-08	38.560	38.660	38.240	38.270	36.833	2,176
2024-05-07	38.270	38.600	38.240	38.270	36.833	10,787
2024-05-03	37.310	37.600	37.120	37.600	36.188	2,569
2024-05-02	37.660	37.660	37.040	37.560	36.150	22,419
2024-05-01	38.130	38.130	38.130	38.130	36.699	0
2024-04-30	38.260	38.700	38.060	38.130	36.699	22,335
2024-04-29	36.820	38.700	36.480	38.130	36.699	25,559
2024-04-26	34.860	35.440	34.840	35.070	33.753	21,201
2024-04-25	35.370	35.680	34.620	34.720	33.417	30,770
2024-04-24	35.960	36.000	35.300	35.340	34.013	19,915
2024-04-23	34.840	35.920	34.840	35.500	34.167	1,382,645
2024-04-22	34.800	34.960	34.540	34.800	33.494	1,863,454
2024-04-19	34.480	34.680	33.940	34.430	33.137	35,569
2024-04-18	34.120	35.220	34.120	34.740	33.436	19,915
2024-04-17	33.900	34.120	33.691	33.900	32.627	23,855
2024-04-16	34.220	34.220	33.620	34.020	32.743	25,674
2024-04-15	34.357	34.900	34.357	34.510	33.214	20,241
2024-04-12	35.260	35.920	34.358	34.700	33.397	58,759
2024-04-11	34.750	35.084	34.500	34.820	33.513	52,452
2024-04-10	34.737	35.780	34.737	34.760	33.455	34,999
2024-04-09	34.500	34.500	34.240	34.500	33.205	28,304
2024-04-08	34.350	34.519	34.020	34.260	32.974	35,114
2024-04-05	34.400	34.540	34.220	34.530	33.234	59,780
2024-04-04	34.380	34.800	34.380	34.450	33.157	35,955
2024-04-03	34.260	34.280	33.861	33.970	32.695	20,826
2024-04-02	35.100	35.240	34.099	34.440	33.147	28,213
2024-03-28	34.600	35.240	34.260	34.260	32.974	10,504
2024-03-27	34.260	34.640	34.220	34.260	32.974	33,015
2024-03-26	35.280	35.280	34.960	35.240	32.714	17,761
2024-03-25	34.720	35.560	34.720	35.260	32.733	27,719
2024-03-22	34.860	35.400	34.820	34.860	32.361	11,419
2024-03-21	34.600	34.900	34.600	34.610	32.129	12,734
2024-03-20	33.850	34.260	33.440	33.850	31.424	15,607
2024-03-19	34.080	34.160	33.540	34.080	31.637	58,910
2024-03-18	34.370	34.600	34.080	34.370	31.906	30,139
2024-03-15	34.610	34.640	34.120	34.610	32.129	32,386
2024-03-14	34.730	35.120	34.440	34.610	32.129	2,056,409
2024-03-13	35.000	35.000	34.400	34.820	32.324	19,055

← NewerPage 11 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-27	1.3500 SEK
2024-03-27	1.2500 SEK
2023-03-29	0.8400 SEK
2022-03-23	1.2000 SEK
2021-03-11	0.9500 SEK
2020-10-23	0.6500 SEK
2019-05-09	0.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.